Kimbell Royalty Partners, LP - KRP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.42	14.34	14.34	14.5	14.32	417,600
August 14, 2025	14.39	14.45	14.45	14.5	14.3	390,036
August 13, 2025	14.43	14.47	14.47	14.55	14.34	489,200
August 12, 2025	14.28	14.44	14.44	14.47	14.2	541,584
August 11, 2025	14.49	14.37	14.37	14.54	14.32	456,200
August 08, 2025	14.45	14.47	14.47	14.59	14.22	548,111
August 07, 2025	14.58	14.45	14.45	14.8	14.4	602,722
August 06, 2025	14.91	14.79	14.79	15.12	14.74	666,700
August 05, 2025	14.78	14.86	14.86	14.88	14.7	584,547
August 04, 2025	14.75	14.74	14.74	14.97	14.57	759,222
August 01, 2025	14.87	14.73	14.73	14.89	14.59	345,988
July 31, 2025	14.88	14.87	14.87	15	14.85	341,930
July 30, 2025	15.06	14.9	14.9	15.06	14.82	371,014
July 29, 2025	14.98	15.06	15.06	15.09	14.86	438,711
July 28, 2025	14.78	14.96	14.96	14.96	14.73	490,810
July 25, 2025	14.66	14.7	14.7	14.82	14.59	478,000
July 24, 2025	14.43	14.6	14.6	14.6	14.39	539,612
July 23, 2025	14.27	14.39	14.39	14.43	14.23	495,011
July 22, 2025	14.05	14.26	14.26	14.35	14.05	324,728
July 21, 2025	14.38	14.03	14.03	14.44	14.03	386,960
July 18, 2025	14.45	14.37	14.37	14.6	14.27	470,800
July 17, 2025	14.23	14.38	14.38	14.41	14.15	547,257
July 16, 2025	14.2	14.16	14.16	14.23	14.03	314,655
July 15, 2025	14.25	14.17	14.17	14.33	14.17	425,430
July 14, 2025	14.2	14.25	14.25	14.29	14.11	473,600
July 11, 2025	14.06	14.17	14.17	14.26	14.05	256,814
July 10, 2025	14.06	14.07	14.07	14.14	13.93	240,638
July 09, 2025	14.2	14.1	14.1	14.22	14.04	241,000
July 08, 2025	13.95	14.23	14.23	14.29	13.91	300,106
July 07, 2025	14.1	13.95	13.95	14.1	13.83	726,936
July 03, 2025	14.25	14.15	14.15	14.25	14.07	191,247
July 02, 2025	14	14.14	14.14	14.19	13.88	454,329
July 01, 2025	13.96	13.95	13.95	14.04	13.72	402,051
June 30, 2025	13.85	13.96	13.96	14.02	13.78	564,900
June 27, 2025	14	13.9	13.9	14.12	13.83	714,830
June 26, 2025	13.82	13.98	13.98	14.05	13.82	751,300
June 25, 2025	14	13.8	13.8	14.03	13.8	457,579
June 24, 2025	14.1	14.03	14.03	14.28	14.02	875,615
June 23, 2025	14.9	14.29	14.29	14.9	14.23	725,083
June 20, 2025	14.61	14.61	14.61	14.72	14.54	916,900
June 18, 2025	14.52	14.57	14.57	14.71	14.41	955,528
June 17, 2025	14.28	14.4	14.4	14.53	14.19	638,522
June 16, 2025	14.06	14.19	14.19	14.27	13.97	525,142
June 13, 2025	14.33	14.15	14.15	14.34	14.01	655,815
June 12, 2025	13.84	14.11	14.11	14.12	13.76	400,895
June 11, 2025	13.84	13.9	13.9	13.98	13.73	413,712
June 10, 2025	13.72	13.7	13.7	13.86	13.66	556,200
June 09, 2025	13.45	13.61	13.61	13.69	13.41	482,415
June 06, 2025	13.24	13.44	13.44	13.46	13.21	438,903
June 05, 2025	13.1	13.12	13.12	13.25	13.01	325,802
June 04, 2025	13.26	13.04	13.04	13.33	13.02	818,419
June 03, 2025	13.33	13.19	13.19	13.41	13.16	646,900
June 02, 2025	13.32	13.3	13.3	13.43	13.19	353,504
May 30, 2025	13.13	13.1	13.1	13.19	13.03	433,400
May 29, 2025	13.25	13.23	13.23	13.35	13.18	719,299
May 28, 2025	13.26	13.2	13.2	13.39	13.17	570,304
May 27, 2025	13.13	13.2	13.2	13.23	13.07	426,000
May 23, 2025	12.9	13.08	13.08	13.16	12.88	417,932
May 22, 2025	12.93	13	13	13.01	12.77	363,622
May 21, 2025	13.02	13.02	13.02	13.15	12.91	499,200

Kimbell Royalty Partners, LP (KRP) NYSE